Store Capital Corp (NY: STOR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	29.27	29.46	28.96	29.18	1,668,799	-0.10(-0.35%)
Jul 30, 2019	29.17	29.62	29.12	29.28	1,017,286	+0.04(+0.15%)
Jul 29, 2019	29.33	29.54	29.15	29.24	1,486,568	+0.06(+0.20%)
Jul 26, 2019	29.00	29.28	28.98	29.18	1,466,994	+0.18(+0.62%)
Jul 25, 2019	29.27	29.28	28.89	29.00	2,135,517	-0.35(-1.19%)
Jul 24, 2019	29.22	29.41	29.07	29.35	1,894,643	+0.21(+0.73%)
Jul 23, 2019	28.85	29.18	28.73	29.14	1,301,893	+0.31(+1.07%)
Jul 22, 2019	28.76	28.95	28.34	28.83	2,669,647	+0.17(+0.60%)
Jul 19, 2019	28.92	29.03	28.62	28.66	1,801,590	-0.28(-0.97%)
Jul 18, 2019	28.75	28.98	28.65	28.94	1,747,893	+0.13(+0.44%)
Jul 17, 2019	29.07	29.14	28.67	28.81	1,300,635	-0.12(-0.41%)
Jul 16, 2019	29.01	29.18	28.88	28.93	1,712,750	-0.15(-0.53%)
Jul 15, 2019	29.27	29.40	28.84	29.09	1,103,335	-0.13(-0.44%)
Jul 12, 2019	29.16	29.33	29.02	29.21	1,034,739	+0.03(+0.09%)
Jul 11, 2019	29.51	29.68	29.01	29.19	1,268,553	-0.32(-1.07%)
Jul 10, 2019	29.44	29.62	29.19	29.50	1,239,952	+0.14(+0.49%)
Jul 09, 2019	29.17	29.37	29.13	29.36	1,010,279	+0.15(+0.53%)
Jul 08, 2019	29.09	29.30	28.96	29.21	1,024,223	+0.11(+0.38%)
Jul 05, 2019	28.95	29.15	28.50	29.09	1,138,377	-0.14(-0.47%)
Jul 03, 2019	28.87	29.43	28.87	29.23	1,084,330	+0.36(+1.24%)
Jul 02, 2019	28.39	28.98	28.39	28.87	2,264,173	+0.64(+2.25%)
Jul 01, 2019	28.51	28.57	27.69	28.24	1,991,462	-0.07(-0.26%)
Jun 28, 2019	28.35	28.68	28.25	28.31	2,818,744	-0.02(-0.06%)
Jun 27, 2019	28.16	28.38	28.01	28.33	1,843,807	+0.42(+1.50%)
Jun 26, 2019	28.94	28.94	27.78	27.91	2,602,847	-1.03(-3.56%)
Jun 25, 2019	29.51	29.61	28.94	28.94	1,950,554	-0.48(-1.64%)
Jun 24, 2019	29.65	29.68	29.32	29.42	1,439,980	-0.13(-0.43%)
Jun 21, 2019	29.80	29.80	29.29	29.55	3,475,273	-0.40(-1.33%)
Jun 20, 2019	29.81	30.05	29.64	29.94	1,818,262	+0.23(+0.77%)
Jun 19, 2019	29.23	29.76	29.18	29.72	1,742,978	+0.34(+1.15%)
Jun 18, 2019	29.83	29.88	29.24	29.38	1,347,294	-0.30(-1.02%)
Jun 17, 2019	29.75	30.02	29.60	29.68	1,324,286	-0.02(-0.06%)
Jun 14, 2019	29.56	29.97	29.55	29.70	1,259,160	+0.14(+0.49%)
Jun 13, 2019	29.46	29.62	29.36	29.56	1,890,531	+0.23(+0.78%)
Jun 12, 2019	29.12	29.47	29.02	29.33	1,469,423	+0.30(+1.02%)
Jun 11, 2019	28.94	29.10	28.81	29.03	1,084,432	+0.04(+0.15%)
Jun 10, 2019	29.34	29.34	28.83	28.99	1,414,534	-0.41(-1.38%)
Jun 07, 2019	29.51	29.63	29.33	29.40	1,312,804	+0.09(+0.32%)
Jun 06, 2019	29.52	29.58	29.12	29.30	1,940,664	-0.18(-0.60%)
Jun 05, 2019	29.01	29.49	28.92	29.48	1,672,657	+0.57(+1.96%)
Jun 04, 2019	29.19	29.31	28.58	28.91	2,427,798	-0.29(-0.98%)
Jun 03, 2019	28.99	29.23	28.92	29.20	1,914,858	+0.30(+1.05%)
May 31, 2019	28.37	29.04	28.31	28.90	2,573,267	+0.51(+1.78%)
May 30, 2019	28.44	28.69	28.36	28.39	1,901,680	-0.01(-0.03%)
May 29, 2019	29.02	29.02	28.37	28.40	1,986,910	-0.63(-2.18%)
May 28, 2019	29.41	29.56	28.89	29.03	2,328,713	-0.30(-1.04%)
May 24, 2019	29.32	29.51	29.32	29.34	1,004,083	+0.14(+0.46%)
May 23, 2019	28.90	29.27	28.89	29.20	1,415,670	+0.30(+1.02%)
May 22, 2019	28.64	28.91	28.61	28.91	2,110,461	+0.17(+0.59%)
May 21, 2019	28.64	28.86	28.62	28.74	898,977	+0.22(+0.77%)
May 20, 2019	28.75	28.81	28.47	28.52	1,843,059	-0.26(-0.91%)
May 17, 2019	28.75	28.84	28.53	28.78	1,296,225	-0.03(-0.09%)
May 16, 2019	28.54	28.89	28.50	28.80	1,316,215	+0.13(+0.44%)
May 15, 2019	28.75	28.94	28.59	28.68	1,389,296	+0.05(+0.18%)
May 14, 2019	28.61	28.75	28.51	28.63	1,353,377	+0.11(+0.39%)
May 13, 2019	28.21	28.59	28.21	28.52	1,461,179	+0.15(+0.54%)
May 10, 2019	28.00	28.43	27.95	28.37	2,056,600	+0.35(+1.27%)
May 09, 2019	27.92	28.24	27.55	28.01	1,943,840	+0.09(+0.33%)
May 08, 2019	27.74	28.14	27.72	27.92	1,907,704	+0.14(+0.49%)
May 07, 2019	28.20	28.23	27.59	27.78	2,948,685	-0.42(-1.50%)
May 06, 2019	28.29	28.55	28.11	28.20	1,462,809	-0.30(-1.07%)
May 03, 2019	28.38	28.54	28.04	28.51	2,225,586	+0.28(+0.99%)
May 02, 2019	27.95	28.69	27.87	28.23	2,062,963	+0.12(+0.42%)